22,145€
0,83%
Echtzeit-Aktienkurs Woolworths Group Ltd.
Bid:
Ask:
Aktienkurse zur Woolworths Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2026 | 22,03 | 22,21 | 21,97 | 22,12 | 0,73% | - |
| 07.04.2026 | 22,41 | 22,45 | 21,96 | 21,96 | -0,62% | - |
| 02.04.2026 | 21,80 | 22,10 | 21,80 | 22,10 | 0,45% | - |
| 01.04.2026 | 21,80 | 22,10 | 21,80 | 22,00 | 1,38% | - |
| 31.03.2026 | 21,70 | 21,80 | 21,70 | 21,70 | -0,46% | - |
| 30.03.2026 | 21,30 | 21,90 | 21,30 | 21,80 | 0,46% | - |
| 27.03.2026 | 21,70 | 21,80 | 21,50 | 21,70 | -0,46% | - |
| 26.03.2026 | 21,90 | 21,90 | 21,80 | 21,80 | 0,46% | - |
| 25.03.2026 | 21,90 | 21,90 | 21,70 | 21,70 | -0,91% | - |
| 24.03.2026 | 21,90 | 22,00 | 21,90 | 21,90 | -4,78% | - |
| 23.03.2026 | 22,10 | 23,00 | 21,90 | 23,00 | 3,14% | - |
| 20.03.2026 | 22,40 | 22,40 | 22,30 | 22,30 | -0,89% | - |
| 19.03.2026 | 22,50 | 22,50 | 22,50 | 22,50 | 1,35% | 735,00 |
| 18.03.2026 | 22,10 | 22,20 | 22,10 | 22,20 | 1,37% | - |
| 17.03.2026 | 22,10 | 22,10 | 21,90 | 21,90 | -1,79% | - |
| 16.03.2026 | 22,10 | 22,30 | 22,10 | 22,30 | 1,83% | 1,00 |
| 13.03.2026 | 21,90 | 22,00 | 21,90 | 21,90 | -0,90% | - |
| 11.03.2026 | 22,10 | 22,40 | 21,90 | 22,10 | 3,76% | 1,00 |
| 10.03.2026 | 21,50 | 21,50 | 21,30 | 21,30 | 0,95% | - |
| 09.03.2026 | 21,30 | 21,30 | 21,10 | 21,10 | -2,76% | - |
| 06.03.2026 | 21,80 | 21,80 | 21,70 | 21,70 | 0,93% | - |
| 05.03.2026 | 21,80 | 21,80 | 21,50 | 21,50 | 0,94% | - |
| 04.03.2026 | 21,60 | 21,80 | 21,30 | 21,30 | -4,91% | - |
| 03.03.2026 | 22,30 | 22,40 | 22,30 | 22,40 | 0,45% | - |
| 02.03.2026 | 22,10 | 22,30 | 21,70 | 22,30 | 2,76% | 600,00 |
| 27.02.2026 | 21,70 | 21,70 | 21,70 | 21,70 | 0,00% | - |
| 26.02.2026 | 21,90 | 22,00 | 21,70 | 21,70 | 1,88% | - |
| 25.02.2026 | 21,40 | 21,40 | 21,30 | 21,30 | 12,40% | - |
| 24.02.2026 | 18,65 | 18,95 | 18,65 | 18,95 | 1,07% | - |
| 23.02.2026 | 18,75 | 18,75 | 18,70 | 18,75 | 0,27% | - |
| 20.02.2026 | 18,70 | 18,75 | 18,70 | 18,70 | -2,35% | - |
| 19.02.2026 | 19,15 | 19,25 | 19,05 | 19,15 | -0,26% | - |
| 18.02.2026 | 19,05 | 19,25 | 19,05 | 19,20 | 0,52% | - |
| 17.02.2026 | 19,05 | 19,15 | 19,05 | 19,10 | 0,26% | - |
| 16.02.2026 | 19,10 | 19,25 | 19,05 | 19,05 | 0,53% | - |
| 13.02.2026 | 19,00 | 19,05 | 18,90 | 18,95 | -1,56% | - |
| 12.02.2026 | 18,80 | 19,30 | 18,80 | 19,25 | 1,85% | - |
| 11.02.2026 | 18,95 | 18,95 | 18,90 | 18,90 | 1,34% | - |
| 10.02.2026 | 18,75 | 18,80 | 18,60 | 18,65 | 0,27% | - |
| 09.02.2026 | 18,80 | 18,85 | 18,50 | 18,60 | -0,53% | - |
| 06.02.2026 | 18,55 | 18,70 | 18,45 | 18,70 | 0,00% | - |
| 05.02.2026 | 18,65 | 18,70 | 18,65 | 18,70 | 1,91% | - |
| 04.02.2026 | 18,55 | 18,55 | 18,30 | 18,35 | 0,27% | - |
| 03.02.2026 | 18,35 | 18,40 | 18,30 | 18,30 | 0,55% | - |
| 02.02.2026 | 17,90 | 18,20 | 17,90 | 18,20 | 2,25% | - |
| 30.01.2026 | 17,80 | 18,15 | 17,70 | 17,80 | 0,56% | - |
| 29.01.2026 | 17,85 | 18,05 | 17,55 | 17,70 | -0,28% | - |
| 28.01.2026 | 17,90 | 17,90 | 17,75 | 17,75 | -0,28% | - |
| 27.01.2026 | 17,65 | 17,85 | 17,65 | 17,80 | 0,85% | - |
| 23.01.2026 | 17,85 | 17,85 | 17,65 | 17,65 | -1,12% | - |
| 22.01.2026 | 17,75 | 17,90 | 17,75 | 17,85 | 1,42% | - |
| 21.01.2026 | 17,35 | 17,75 | 17,35 | 17,60 | 0,28% | - |
| 20.01.2026 | 17,55 | 17,70 | 17,55 | 17,55 | 0,29% | - |
| 19.01.2026 | 17,45 | 17,55 | 17,45 | 17,50 | 0,86% | - |
| 15.01.2026 | 17,20 | 17,35 | 17,20 | 17,35 | 0,87% | - |
| 14.01.2026 | 17,25 | 17,35 | 17,15 | 17,20 | -0,86% | - |
| 13.01.2026 | 17,55 | 17,55 | 17,35 | 17,35 | 0,00% | - |
| 12.01.2026 | 17,35 | 17,45 | 17,35 | 17,35 | 0,00% | - |
| 09.01.2026 | 16,80 | 17,40 | 16,80 | 17,35 | 3,27% | - |
| 08.01.2026 | 16,90 | 16,95 | 16,65 | 16,80 | -0,88% | - |
| 07.01.2026 | 16,75 | 16,95 | 16,75 | 16,95 | 2,11% | - |
| 06.01.2026 | 16,55 | 16,60 | 16,55 | 16,60 | 0,00% | - |
| 05.01.2026 | 16,55 | 16,75 | 16,55 | 16,60 | -0,90% | - |
| 02.01.2026 | 16,35 | 16,75 | 16,35 | 16,75 | 0,30% | - |
| 30.12.2025 | 16,35 | 16,70 | 16,35 | 16,70 | 0,00% | - |
| 29.12.2025 | 16,75 | 16,75 | 16,65 | 16,70 | 0,00% | - |
| 23.12.2025 | 16,65 | 16,70 | 16,65 | 16,70 | 0,30% | - |
| 22.12.2025 | 16,65 | 16,65 | 16,55 | 16,65 | 0,91% | - |
| 19.12.2025 | 16,55 | 16,55 | 16,50 | 16,50 | -1,49% | - |
| 18.12.2025 | 16,35 | 16,80 | 16,35 | 16,75 | 1,82% | - |
| 17.12.2025 | 16,50 | 16,55 | 16,35 | 16,45 | 0,00% | - |
| 16.12.2025 | 16,55 | 16,65 | 16,45 | 16,45 | -1,50% | - |
| 15.12.2025 | 16,50 | 16,70 | 16,50 | 16,70 | 0,00% | - |
| 12.12.2025 | 16,80 | 16,80 | 16,65 | 16,70 | -0,30% | - |
| 11.12.2025 | 16,90 | 16,90 | 16,65 | 16,75 | -0,59% | - |
| 10.12.2025 | 16,55 | 16,90 | 16,55 | 16,85 | 0,60% | - |
| 09.12.2025 | 16,50 | 16,75 | 16,50 | 16,75 | 0,60% | - |
| 08.12.2025 | 16,65 | 16,70 | 16,65 | 16,65 | 0,00% | - |
| 05.12.2025 | 16,70 | 16,75 | 16,65 | 16,65 | 0,00% | - |
| 04.12.2025 | 16,60 | 16,70 | 16,55 | 16,65 | 0,00% | - |
| 03.12.2025 | 16,65 | 16,65 | 16,45 | 16,65 | 0,30% | 100,00 |
| 02.12.2025 | 16,45 | 16,70 | 16,45 | 16,60 | 0,91% | 63,00 |
| 01.12.2025 | 16,65 | 16,65 | 16,45 | 16,45 | -0,60% | - |
| 28.11.2025 | 15,95 | 16,55 | 15,95 | 16,55 | 3,76% | - |
| 27.11.2025 | 15,95 | 16,00 | 15,95 | 15,95 | 0,31% | - |
| 26.11.2025 | 15,75 | 15,95 | 15,75 | 15,90 | 0,95% | - |
| 25.11.2025 | 15,70 | 15,75 | 15,45 | 15,75 | -1,25% | - |
| 24.11.2025 | 15,85 | 15,95 | 15,65 | 15,95 | 1,92% | - |
| 21.11.2025 | 15,70 | 15,70 | 15,55 | 15,65 | -0,63% | - |
| 20.11.2025 | 15,75 | 15,80 | 15,75 | 15,75 | 0,64% | - |
| 19.11.2025 | 15,65 | 15,65 | 15,60 | 15,65 | 0,00% | - |
| 18.11.2025 | 15,50 | 15,75 | 15,45 | 15,65 | 0,97% | - |
| 17.11.2025 | 15,80 | 15,85 | 15,45 | 15,50 | -1,90% | - |
| 14.11.2025 | 15,55 | 15,90 | 15,55 | 15,80 | 1,28% | - |
| 13.11.2025 | 16,05 | 16,05 | 15,50 | 15,60 | -3,11% | - |
| 12.11.2025 | 15,85 | 16,20 | 15,85 | 16,10 | 1,90% | - |
| 11.11.2025 | 15,65 | 15,95 | 15,65 | 15,80 | 0,64% | - |
| 10.11.2025 | 15,60 | 15,80 | 15,60 | 15,70 | 0,00% | - |
| 07.11.2025 | 15,35 | 15,95 | 15,35 | 15,70 | 1,62% | - |
| 06.11.2025 | 15,85 | 16,00 | 15,35 | 15,45 | -2,52% | - |